Canada markets close in 3 hours 46 minutes

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.41-0.32 (-2.33%)
As of 12:14PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202213.7913.9513.3713.4113.41246,693
Jun 27, 202213.8413.9513.6013.7313.731,262,800
Jun 24, 202214.1614.4813.3813.7313.732,224,900
Jun 23, 202213.0413.9913.0413.9813.981,059,100
Jun 22, 202212.0713.1912.0713.1313.13821,700
Jun 21, 202212.0212.6911.8212.4212.421,205,400
Jun 17, 202210.9511.8610.8711.7411.744,605,300
Jun 16, 202211.1211.2410.4410.9210.921,237,100
Jun 15, 202211.1111.7510.7611.6211.621,023,300
Jun 14, 202210.5110.8810.1710.8310.83899,300
Jun 13, 202210.7610.8310.1410.4310.431,190,800
Jun 10, 202211.5311.8411.2411.2711.27871,500
Jun 09, 202212.4312.4911.9211.9211.92696,400
Jun 08, 202211.8512.8411.8112.4412.44791,900
Jun 07, 202211.0111.9610.9411.9611.96799,100
Jun 06, 202211.3711.6610.9711.1611.16926,300
Jun 03, 202211.0511.5510.9411.2111.211,099,500
Jun 02, 202210.8411.2710.7611.0911.09648,200
Jun 01, 202210.9711.1910.4610.8510.85718,700
May 31, 202211.3711.4010.5810.8410.841,077,600
May 27, 202210.6511.5010.3411.4611.461,149,200
May 26, 202210.2510.9510.2510.6910.691,329,100
May 25, 202210.7311.0210.2710.5710.57752,100
May 24, 202211.5511.5510.7310.7610.761,014,100
May 23, 202211.9512.0911.5411.7311.731,030,000
May 20, 202211.5011.8711.0411.8411.841,067,100
May 19, 202210.8411.3910.7111.3711.37920,900
May 18, 202211.0011.2210.7110.9110.911,272,500
May 17, 202210.9311.4510.4211.4311.431,245,100
May 16, 202210.2410.8610.1010.6210.62776,300
May 13, 202210.1110.389.9010.3110.311,026,100
May 12, 20229.2410.039.089.969.961,576,000
May 11, 20229.8710.139.239.409.401,667,100
May 10, 20229.6210.309.289.999.991,430,300
May 09, 20229.519.829.019.119.111,116,900
May 06, 202210.4210.469.559.689.681,371,200
May 05, 202210.7411.4710.3710.6310.631,682,900
May 04, 202210.6710.809.7210.7710.771,392,200
May 03, 202210.8610.9910.4910.5510.551,364,500
May 02, 202210.2410.9410.2110.9110.911,826,200
Apr 29, 202210.8110.9810.1110.1210.121,053,900
Apr 28, 202210.8410.9310.3710.8310.832,022,100
Apr 27, 202210.5711.0510.3810.7610.763,922,700
Apr 26, 202210.8311.2910.3610.3610.362,493,800
Apr 25, 202210.2811.2910.2011.1311.131,366,500
Apr 22, 202210.2710.5710.0610.3810.38610,200
Apr 21, 202210.4110.509.9610.2710.271,607,900
Apr 20, 202210.0410.459.6910.2610.26834,600
Apr 19, 202210.0910.349.8410.0210.02649,500
Apr 18, 202210.4210.569.9610.0510.052,129,000
Apr 14, 202210.7010.8910.3410.4510.45702,700
Apr 13, 202210.3111.0910.1010.7510.75997,600
Apr 12, 202210.5010.7710.0710.2510.25826,800
Apr 11, 20229.8710.579.4510.2910.292,480,700
Apr 08, 202210.1310.399.7910.1010.101,117,900
Apr 07, 202210.1410.4110.0310.2210.22544,400
Apr 06, 20229.7510.249.5810.1910.191,268,200
Apr 05, 20229.9810.289.799.929.92989,200
Apr 04, 20229.8310.249.6810.1310.13868,400
Apr 01, 20229.309.949.289.919.911,198,100
Mar 31, 20229.149.428.839.279.27463,900
Mar 30, 20229.309.508.959.099.09658,500
Mar 29, 20228.939.378.939.359.35718,800
Mar 28, 20228.879.198.528.788.78581,000
Mar 25, 20229.389.388.828.888.88513,800
Mar 24, 20229.349.419.199.359.35620,700
Mar 23, 20229.109.749.109.299.29599,200
Mar 22, 20228.919.578.879.559.551,128,200
Mar 21, 20229.119.408.808.878.871,311,900
Mar 18, 20228.689.278.689.129.125,097,600
Mar 17, 20228.059.058.009.059.051,691,300
Mar 16, 20227.878.257.478.248.241,613,200
Mar 15, 20227.477.777.167.727.721,279,100
Mar 14, 20227.437.867.147.317.311,643,400
Mar 11, 20228.098.337.587.597.591,052,400
Mar 10, 20227.818.017.667.997.99859,300
Mar 09, 20227.318.017.118.008.001,355,300
Mar 08, 20226.867.266.517.087.081,131,400
Mar 07, 20226.937.176.816.876.871,007,300
Mar 04, 20227.457.726.987.017.011,038,700
Mar 03, 20227.927.927.377.447.44972,100
Mar 02, 20227.968.177.727.937.93890,000
Mar 01, 20227.758.027.747.877.871,067,900
Feb 28, 20227.468.087.387.717.712,083,300
Feb 25, 20228.218.267.898.088.081,277,700
Feb 24, 20227.148.207.138.188.181,770,400
Feb 23, 20227.867.867.447.477.471,472,900
Feb 22, 20227.918.057.747.757.751,615,400
Feb 18, 20228.348.497.958.018.011,168,600
Feb 17, 20228.908.908.308.348.341,148,400
Feb 16, 20229.269.468.869.009.001,170,500
Feb 15, 20229.019.528.959.459.451,329,200
Feb 14, 20229.319.358.898.898.891,263,200
Feb 11, 20229.389.769.229.259.251,002,500
Feb 10, 20229.009.929.009.269.262,086,800
Feb 09, 20228.409.738.039.419.412,532,500
Feb 08, 20228.168.227.778.168.162,873,400
Feb 07, 20228.088.307.958.218.21859,700
Feb 04, 20227.918.067.647.977.97991,900
Feb 03, 20228.108.357.847.877.871,163,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...